| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | INR | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | +0.8 (+4.92%) | 50,980 |
| 22 May 2009 | INR | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | +0.75 (+4.84%) | 3,051 |
| 21 May 2009 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | +0.7 (+4.73%) | 5,052 |
| 20 May 2009 | INR | 14.3 | 14.8 | 14.3 | 14.8 | 14.8 | +0.7 (+4.96%) | 2,395 |
| 19 May 2009 | INR | 14.15 | 14.15 | 13.75 | 14.1 | 14.1 | -0.1 (-0.70%) | 13,141 |
| 15 May 2009 | INR | 13.45 | 14.2 | 13.4 | 14.2 | 14.2 | +0.1 (+0.71%) | 3,805 |
| 14 May 2009 | INR | 13 | 14.1 | 13 | 14.1 | 14.1 | +0.65 (+4.83%) | 505 |
| 13 May 2009 | INR | 13.45 | 14.3 | 13.45 | 13.45 | 13.45 | -0.65 (-4.61%) | 242 |
| 12 May 2009 | INR | 14.2 | 14.2 | 13.05 | 14.1 | 14.1 | -0.75 (-5.05%) | 1,251 |
| 11 May 2009 | INR | 14.95 | 14.95 | 13.65 | 14.85 | 14.85 | +0.55 (+3.85%) | 5,449 |
| 8 May 2009 | INR | 14.3 | 14.4 | 14.3 | 14.3 | 14.3 | -0.75 (-4.98%) | 3,550 |
| 7 May 2009 | INR | 15.95 | 15.95 | 14.55 | 15.05 | 15.05 | -0.15 (-0.99%) | 236 |
| 6 May 2009 | INR | 15.75 | 15.75 | 15.2 | 15.2 | 15.2 | -0.75 (-4.70%) | 711 |
| 5 May 2009 | INR | 16.5 | 16.5 | 15.95 | 15.95 | 15.95 | -0.5 (-3.04%) | 3,002 |
| 4 May 2009 | INR | 15.15 | 16.45 | 15 | 16.45 | 16.45 | +0.74 (+4.71%) | 1,341 |
| 29 Apr 2009 | INR | 17.33 | 17.33 | 15.71 | 15.71 | 15.71 | -1.58 (-9.14%) | 102 |
| 28 Apr 2009 | INR | 16.49 | 17.43 | 16.49 | 17.29 | 17.29 | -0.06 (-0.35%) | 1,352 |
| 27 Apr 2009 | INR | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | +0.63 (+3.77%) | 1 |
| 24 Apr 2009 | INR | 15.4 | 16.98 | 15.4 | 16.72 | 16.72 | +0.54 (+3.34%) | 2,550 |
| 23 Apr 2009 | INR | 17.84 | 17.85 | 16.17 | 16.18 | 16.18 | -0.84 (-4.94%) | 1,690 |
| 22 Apr 2009 | INR | 18.49 | 18.49 | 17 | 17.02 | 17.02 | -0.62 (-3.51%) | 5,135 |
| 21 Apr 2009 | INR | 17.48 | 17.64 | 16.5 | 17.64 | 17.64 | +0.84 (+5%) | 9,188 |
| 20 Apr 2009 | INR | 16.2 | 17 | 16.2 | 16.8 | 16.8 | -0.03 (-0.18%) | 2,543 |
| 17 Apr 2009 | INR | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.88 (-4.97%) | 2,857 |
| 16 Apr 2009 | INR | 17.71 | 17.82 | 17.71 | 17.71 | 17.71 | +0.11 (+0.63%) | 14,000 |
| 15 Apr 2009 | INR | 19.13 | 19.13 | 17.5 | 17.6 | 17.6 | -0.62 (-3.40%) | 21,260 |
| 13 Apr 2009 | INR | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | +0.86 (+4.95%) | 115,142 |
| 9 Apr 2009 | INR | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | +0.82 (+4.96%) | 2,800 |
| 8 Apr 2009 | INR | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | +0.78 (+4.95%) | 1,331 |
| 6 Apr 2009 | INR | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | +0.75 (+5.00%) | 79 |
